Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beasley Broadcast Group
(NQ:
BBGI
)
0.6700
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
2.660
2.720
2.320
2.430
251,397
+0.02(+0.83%)
Jun 29, 2020
2.400
2.440
2.260
2.410
194,823
+0.07(+2.99%)
Jun 26, 2020
2.680
2.755
2.280
2.340
483,000
-0.45(-16.13%)
Jun 25, 2020
3.000
3.080
2.750
2.790
253,029
-0.27(-8.82%)
Jun 24, 2020
3.050
3.120
2.880
3.060
218,004
-0.10(-3.16%)
Jun 23, 2020
3.060
3.370
2.980
3.160
817,540
+0.04(+1.28%)
Jun 22, 2020
3.540
3.570
2.850
3.120
1,712,776
-0.73(-19.07%)
Jun 19, 2020
2.770
5.150
2.510
3.855
25,676,398
+1.19(+44.92%)
Jun 18, 2020
2.500
2.920
2.400
2.660
1,488,685
+0.21(+8.57%)
Jun 17, 2020
3.700
3.790
2.310
2.450
1,554,842
-1.30(-34.67%)
Jun 16, 2020
2.200
3.950
2.120
3.750
2,467,237
+1.59(+73.61%)
Jun 15, 2020
2.110
2.300
2.040
2.160
68,745
+0.00(+0.00%)
Jun 12, 2020
2.170
2.420
2.100
2.160
42,700
+0.06(+2.86%)
Jun 11, 2020
2.410
2.510
2.000
2.100
150,511
-0.37(-14.98%)
Jun 10, 2020
2.550
2.570
2.430
2.470
55,147
-0.08(-3.14%)
Jun 09, 2020
2.640
2.640
2.400
2.550
88,574
-0.01(-0.39%)
Jun 08, 2020
2.380
2.621
2.380
2.560
214,736
+0.19(+8.02%)
Jun 05, 2020
2.500
2.536
2.360
2.370
67,800
-0.04(-1.66%)
Jun 04, 2020
2.370
2.410
2.360
2.410
35,076
+0.05(+2.12%)
Jun 03, 2020
2.490
2.490
2.320
2.360
111,016
-0.04(-1.67%)
Jun 02, 2020
2.380
2.449
2.380
2.400
25,645
+0.02(+0.84%)
Jun 01, 2020
2.500
2.500
2.350
2.380
38,863
+0.01(+0.42%)
May 29, 2020
2.500
2.590
2.310
2.370
72,900
-0.13(-5.20%)
May 28, 2020
2.550
2.590
2.480
2.500
63,021
+0.05(+2.04%)
May 27, 2020
2.590
2.590
2.410
2.450
48,220
-0.07(-2.78%)
May 26, 2020
2.310
2.520
2.270
2.520
87,707
+0.30(+13.51%)
May 22, 2020
2.190
2.220
2.160
2.220
19,300
+0.00(+0.00%)
May 21, 2020
2.170
2.270
2.127
2.220
26,511
+0.03(+1.37%)
May 20, 2020
2.100
2.280
2.080
2.190
36,260
+0.15(+7.35%)
May 19, 2020
2.375
2.375
2.010
2.040
58,524
-0.29(-12.63%)
May 18, 2020
2.460
2.460
2.310
2.335
19,619
-0.02(-0.64%)
May 15, 2020
2.360
2.360
2.270
2.350
17,300
+0.06(+2.62%)
May 14, 2020
2.340
2.467
2.210
2.290
48,467
-0.05(-2.14%)
May 13, 2020
2.410
2.540
2.340
2.340
22,303
-0.06(-2.50%)
May 12, 2020
2.490
2.490
2.400
2.400
13,179
-0.04(-1.64%)
May 11, 2020
2.450
2.470
2.400
2.440
27,220
+0.00(+0.00%)
May 08, 2020
2.358
2.440
2.358
2.440
17,500
+0.10(+4.27%)
May 07, 2020
2.260
2.387
2.260
2.340
10,694
+0.07(+3.08%)
May 06, 2020
2.260
2.495
2.250
2.270
20,587
-0.06(-2.58%)
May 05, 2020
2.460
2.460
2.260
2.330
18,891
-0.04(-1.69%)
May 04, 2020
2.590
2.590
2.240
2.370
25,076
-0.08(-3.27%)
May 01, 2020
2.240
2.450
2.240
2.450
21,300
-0.03(-1.21%)
Apr 30, 2020
2.590
2.590
2.480
2.480
28,547
-0.05(-1.98%)
Apr 29, 2020
2.470
2.580
2.400
2.530
40,638
+0.06(+2.43%)
Apr 28, 2020
2.570
2.647
2.400
2.470
43,445
-0.10(-3.89%)
Apr 27, 2020
2.490
2.750
2.400
2.570
34,266
+0.17(+7.08%)
Apr 24, 2020
2.330
2.463
2.291
2.400
32,200
+0.06(+2.56%)
Apr 23, 2020
2.310
2.340
2.180
2.340
43,327
+0.03(+1.30%)
Apr 22, 2020
2.610
2.610
2.300
2.310
36,238
-0.30(-11.49%)
Apr 21, 2020
2.550
2.660
2.340
2.610
24,935
+0.11(+4.40%)
Apr 20, 2020
2.760
2.780
2.462
2.500
47,687
-0.12(-4.58%)
Apr 17, 2020
2.590
2.640
2.420
2.620
71,600
+0.35(+15.42%)
Apr 16, 2020
2.250
2.340
2.202
2.270
25,714
-0.01(-0.44%)
Apr 15, 2020
2.340
2.340
2.270
2.280
42,033
-0.06(-2.56%)
Apr 14, 2020
2.150
2.340
2.150
2.340
86,523
+0.24(+11.43%)
Apr 13, 2020
2.080
2.140
1.960
2.100
35,365
+0.16(+8.25%)
Apr 09, 2020
1.800
2.000
1.800
1.940
72,700
+0.12(+6.59%)
Apr 08, 2020
1.810
1.890
1.710
1.820
49,618
+0.06(+3.41%)
Apr 07, 2020
1.710
1.850
1.710
1.760
53,785
+0.10(+6.02%)
Apr 06, 2020
1.710
1.710
1.630
1.660
48,358
+0.08(+5.06%)
Apr 03, 2020
1.720
1.720
1.520
1.580
69,600
-0.13(-7.60%)
Apr 02, 2020
1.840
1.870
1.620
1.710
36,270
-0.03(-1.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.